Nike Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	119.38	119.40	117.68	118.08	108.27	1,660
2022-04-29	121.46	121.46	119.12	120.44	110.43	3,043
2022-04-28	116.32	118.32	116.32	118.32	108.49	2,192
2022-04-27	114.50	117.36	113.00	116.34	106.67	3,046
2022-04-26	119.66	119.78	115.04	115.04	105.48	2,279
2022-04-25	119.12	120.06	117.20	117.42	107.66	4,485
2022-04-22	125.48	125.64	122.00	122.18	112.03	1,378
2022-04-21	124.80	127.68	124.80	126.48	115.97	2,039
2022-04-20	126.08	127.74	125.54	125.94	115.48	3,411
2022-04-19	122.10	126.26	121.10	126.20	115.71	5,295
2022-04-14	116.96	124.00	116.64	123.86	113.57	7,078
2022-04-13	116.50	117.06	115.08	116.92	107.21	6,099
2022-04-12	114.90	117.62	114.02	117.62	107.85	3,489
2022-04-11	117.98	117.98	114.14	114.58	105.06	5,073
2022-04-08	119.10	120.66	118.00	119.22	109.31	1,929
2022-04-07	117.20	118.60	116.88	116.90	107.19	1,700
2022-04-06	121.02	121.44	116.18	117.04	107.32	3,592
2022-04-05	122.50	123.26	121.32	122.58	112.39	1,913
2022-04-04	121.34	122.76	120.36	122.66	112.47	2,282
2022-04-01	123.24	123.90	121.24	121.86	111.73	2,397
2022-03-31	125.08	125.66	122.80	123.06	112.83	4,488
2022-03-30	126.38	126.38	123.58	124.00	113.70	1,752
2022-03-29	121.84	125.22	121.66	125.22	114.82	7,492
2022-03-28	121.58	122.92	120.96	121.14	111.07	3,166
2022-03-25	120.40	121.28	119.80	121.22	111.15	2,995
2022-03-24	121.52	122.72	119.50	119.74	109.79	2,452
2022-03-23	121.32	123.08	120.00	122.60	112.41	8,277
2022-03-22	124.10	126.22	121.54	121.54	111.44	8,646
2022-03-21	119.80	121.10	117.00	117.04	107.32	13,206
2022-03-18	114.88	118.10	114.50	117.80	108.01	7,738
2022-03-17	113.98	114.00	111.98	113.32	103.90	3,749
2022-03-16	110.48	114.56	110.48	113.36	103.94	7,737
2022-03-15	107.02	109.28	105.98	108.44	99.430	5,392
2022-03-14	113.26	113.38	107.50	107.66	98.714	6,329
2022-03-11	115.76	116.84	114.10	115.06	105.50	1,760
2022-03-10	114.90	115.00	112.68	113.78	104.33	5,356
2022-03-09	112.24	117.24	112.24	116.02	106.38	3,537
2022-03-08	113.40	116.24	111.50	112.10	102.79	3,117
2022-03-07	118.20	119.94	114.38	114.80	105.26	4,450
2022-03-04	121.50	121.96	119.72	119.94	109.97	2,394
2022-03-03	122.58	123.00	121.56	122.06	111.67	952
2022-03-02	120.42	122.48	118.46	122.36	111.94	2,306
2022-03-01	122.12	123.02	119.86	119.86	109.66	2,370
2022-02-28	122.98	123.02	120.90	122.80	112.35	2,848
2022-02-25	120.92	123.94	120.60	123.00	112.53	1,967
2022-02-24	119.00	121.06	113.88	119.82	109.62	9,895
2022-02-23	122.10	124.28	122.00	122.76	112.31	2,727
2022-02-22	120.60	125.30	120.52	121.74	111.38	10,202
2022-02-21	126.22	126.78	123.60	124.10	113.54	1,944
2022-02-18	126.02	126.82	125.18	126.02	115.29	3,323
2022-02-17	129.76	129.76	127.08	127.66	116.79	2,355
2022-02-16	128.30	128.38	127.52	128.20	117.29	1,981
2022-02-15	125.38	128.84	125.38	128.26	117.34	3,417
2022-02-14	123.08	125.82	121.54	125.68	114.98	4,919
2022-02-11	128.22	128.22	124.80	124.90	114.27	3,630
2022-02-10	128.28	128.40	126.88	127.50	116.65	2,097
2022-02-09	125.80	128.68	125.80	128.26	117.34	1,520
2022-02-08	127.68	127.68	124.98	126.24	115.49	2,290
2022-02-07	127.58	128.18	126.50	126.50	115.73	1,901
2022-02-04	128.78	128.78	125.58	126.26	115.51	5,342

← NewerPage 20 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.3647 USD
2026-06-01	0.3647 USD
2026-03-02	0.3647 USD
2025-12-01	0.3647 USD
2025-09-02	0.3558 USD
2025-06-02	0.3558 USD
2025-03-03	0.3558 USD
2024-12-02	0.3558 USD
2024-09-03	0.3291 USD
2024-06-03	0.3291 USD
2024-03-01	0.3291 USD
2023-12-01	0.3291 USD
2023-09-01	0.3024 USD
2023-06-02	0.3024 USD
2023-03-03	0.3024 USD
2022-12-02	0.3024 USD
2022-09-02	0.2713 USD
2022-06-03	0.2713 USD
2022-03-04	0.2713 USD
2021-12-03	0.2713 USD
2021-08-27	0.2446 USD
2021-05-28	0.2446 USD
2021-02-26	0.2446 USD
2020-12-04	0.2446 USD
2020-08-28	0.2179 USD
2020-05-29	0.2179 USD
2020-02-28	0.2179 USD
2019-11-29	0.2179 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.